5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
+12.97%
3 MONTH PERFORMANCE
+72.16%
6 MONTH PERFORMANCE
+66.74%
YEAR-TO-DATE PERFORMANCE
+65.83%
1 YEAR PERFORMANCE
+64.93%
Sprott Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $68.48 | $69.92 (2.1%) | $69.98 | $68.48 | 74.70 K | $1.80 B |
07/02/2025 | $68.18 | $68.39 (0.31%) | $68.84 | $67.81 | 107.30 K | $1.77 B |
07/01/2025 | $69.15 | $68.32 (-1.2%) | $69.54 | $67.77 | 96.90 K | $1.76 B |
06/30/2025 | $67.10 | $69.09 (2.97%) | $69.09 | $67.03 | 192.60 K | $1.78 B |
06/27/2025 | $67.58 | $67.09 (-0.73%) | $67.92 | $66.94 | 111.24 K | $1.73 B |
06/26/2025 | $68.11 | $67.70 (-0.6%) | $68.60 | $67.34 | 161.10 K | $1.75 B |
06/25/2025 | $64.60 | $67.74 (4.86%) | $67.96 | $64.09 | 346.64 K | $1.75 B |
06/24/2025 | $64.43 | $64.63 (0.31%) | $65.17 | $63.33 | 140.73 K | $1.67 B |
06/23/2025 | $65.42 | $64.80 (-0.95%) | $65.97 | $64.72 | 176.71 K | $1.67 B |
06/20/2025 | $65.24 | $65.42 (0.28%) | $65.76 | $64.89 | 158.70 K | $1.69 B |
06/18/2025 | $64.35 | $65.43 (1.68%) | $65.67 | $64.14 | 153.50 K | $1.69 B |
06/17/2025 | $64.59 | $64.32 (-0.42%) | $65.30 | $64.26 | 296.43 K | $1.66 B |
06/16/2025 | $62.95 | $64.58 (2.59%) | $64.72 | $62.95 | 245.18 K | $1.67 B |
06/13/2025 | $63.40 | $63.21 (-0.3%) | $63.80 | $62.70 | 138.50 K | $1.63 B |
06/12/2025 | $62.68 | $63.37 (1.1%) | $63.79 | $62.68 | 139.90 K | $1.64 B |
06/11/2025 | $62.01 | $62.65 (1.03%) | $62.91 | $61.80 | 82.25 K | $1.62 B |
06/10/2025 | $62.48 | $61.87 (-0.98%) | $62.48 | $61.42 | 241.82 K | $1.60 B |
06/09/2025 | $62.48 | $62.40 (-0.13%) | $63.12 | $61.69 | 144.40 K | $1.61 B |
06/06/2025 | $61.80 | $61.90 (0.16%) | $62.24 | $61.48 | 162.33 K | $1.60 B |
06/05/2025 | $61.35 | $61.98 (1.03%) | $62.81 | $61.35 | 181.92 K | $1.60 B |
06/04/2025 | $60.12 | $60.95 (1.38%) | $61.39 | $59.91 | 258.82 K | $1.57 B |
06/03/2025 | $59.06 | $60.02 (1.63%) | $60.22 | $59.06 | 160.60 K | $1.55 B |
06/02/2025 | $58.54 | $59.31 (1.32%) | $59.52 | $58.35 | 297.00 K | $1.53 B |
05/30/2025 | $58.30 | $57.96 (-0.58%) | $58.41 | $57.26 | 297.20 K | $1.50 B |
05/29/2025 | $58.60 | $58.04 (-0.96%) | $58.60 | $57.94 | 163.63 K | $1.50 B |
05/28/2025 | $58.28 | $58.50 (0.38%) | $59.14 | $57.95 | 205.30 K | $1.51 B |
05/27/2025 | $57.46 | $58.17 (1.24%) | $58.51 | $57.46 | 141.64 K | $1.50 B |
05/23/2025 | $56.22 | $57.83 (2.86%) | $58.08 | $56.20 | 136.24 K | $1.49 B |
05/22/2025 | $56.70 | $56.01 (-1.22%) | $56.83 | $56.01 | 94.46 K | $1.45 B |
05/21/2025 | $56.97 | $56.88 (-0.16%) | $57.76 | $56.80 | 287.47 K | $1.47 B |
05/20/2025 | $55.78 | $56.68 (1.61%) | $56.75 | $55.78 | 104.40 K | $1.46 B |
05/19/2025 | $55.60 | $56.35 (1.35%) | $56.37 | $55.22 | 89.90 K | $1.45 B |
05/16/2025 | $55.55 | $55.56 (0.02%) | $56.46 | $55.31 | 338.20 K | $1.43 B |
05/15/2025 | $54.90 | $55.54 (1.17%) | $55.58 | $54.43 | 148.70 K | $1.43 B |
05/14/2025 | $54.41 | $54.62 (0.39%) | $56.41 | $54.41 | 224.40 K | $1.41 B |
05/13/2025 | $54.52 | $54.74 (0.4%) | $55.04 | $53.99 | 260.54 K | $1.41 B |
05/12/2025 | $54.34 | $54.30 (-0.07%) | $54.56 | $52.45 | 388.71 K | $1.40 B |
05/09/2025 | $54.79 | $55.30 (0.93%) | $55.90 | $54.44 | 200.31 K | $992.01 M |
05/08/2025 | $53.81 | $53.84 (0.06%) | $54.37 | $53.31 | 194.75 K | $965.82 M |
05/07/2025 | $52.17 | $53.91 (3.34%) | $54.43 | $52.17 | 186.00 K | $967.08 M |
05/06/2025 | $52.35 | $53.42 (2.04%) | $53.97 | $51.80 | 237.70 K | $958.29 M |
05/05/2025 | $52.04 | $52.04 (0%) | $52.23 | $50.56 | 153.22 K | $933.53 M |
05/02/2025 | $52.07 | $51.35 (-1.38%) | $52.50 | $51.34 | 148.86 K | $921.15 M |
05/01/2025 | $52.01 | $51.77 (-0.46%) | $52.62 | $51.73 | 179.93 K | $928.69 M |
04/30/2025 | $51.81 | $52.51 (1.35%) | $52.66 | $51.28 | 164.61 K | $941.96 M |
04/29/2025 | $52.69 | $52.02 (-1.27%) | $52.79 | $51.80 | 121.75 K | $933.17 M |
04/28/2025 | $52.15 | $52.60 (0.86%) | $52.74 | $51.89 | 128.20 K | $943.58 M |
04/25/2025 | $52.32 | $52.30 (-0.04%) | $52.54 | $51.97 | 86.50 K | $938.20 M |
04/24/2025 | $52.13 | $52.47 (0.65%) | $52.91 | $51.35 | 179.15 K | $941.25 M |
04/23/2025 | $53.65 | $51.50 (-4.01%) | $53.83 | $51.23 | 349.93 K | $923.85 M |
04/22/2025 | $53.63 | $54.15 (0.97%) | $54.82 | $53.03 | 456.90 K | $971.38 M |
04/21/2025 | $53.35 | $52.94 (-0.77%) | $53.77 | $51.93 | 231.65 K | $949.68 M |
04/17/2025 | $51.67 | $52.75 (2.09%) | $52.94 | $51.12 | 310.33 K | $946.27 M |
04/16/2025 | $49.59 | $51.61 (4.07%) | $52.99 | $49.59 | 841.16 K | $925.82 M |
04/15/2025 | $48.35 | $49.11 (1.57%) | $49.12 | $48.00 | 300.84 K | $880.97 M |
04/14/2025 | $47.22 | $48.01 (1.67%) | $48.09 | $46.67 | 246.81 K | $861.24 M |
04/11/2025 | $44.27 | $47.22 (6.66%) | $47.78 | $44.27 | 368.40 K | $847.07 M |
04/10/2025 | $42.67 | $44.01 (3.14%) | $44.70 | $42.21 | 249.81 K | $789.48 M |
04/09/2025 | $40.20 | $42.89 (6.69%) | $43.26 | $39.90 | 259.20 K | $769.39 M |
04/08/2025 | $41.92 | $39.51 (-5.75%) | $41.92 | $39.51 | 256.10 K | $708.76 M |
04/07/2025 | $39.88 | $40.44 (1.4%) | $42.02 | $39.33 | 324.50 K | $725.44 M |